NIFTY BANK 49,000 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹9.8 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹6.85 | ₹6.85 | ₹5.75 | ₹6 | 5,320 | 13,615 |
| 2 Dec 2025 | ₹6 | ₹8.45 | ₹6 | ₹7.5 | 10,360 | 12,950 |
| 3 Dec 2025 | ₹7.4 | ₹7.85 | ₹6 | ₹6.1 | 9,240 | 12,425 |
| 4 Dec 2025 | ₹6.7 | ₹8.65 | ₹6.5 | ₹6.8 | 14,455 | 13,475 |
| 5 Dec 2025 | ₹7.6 | ₹7.6 | ₹6.55 | ₹7 | 9,975 | 11,900 |
| 8 Dec 2025 | ₹7.1 | ₹8.7 | ₹6.15 | ₹6.85 | 22,645 | 11,550 |
| 9 Dec 2025 | ₹7.95 | ₹9.8 | ₹6.75 | ₹7.25 | 10,570 | 11,725 |
| 10 Dec 2025 | ₹7.15 | ₹7.15 | ₹5.8 | ₹6.75 | 6,405 | 11,690 |
| 11 Dec 2025 | ₹6.1 | ₹7.6 | ₹5.4 | ₹5.4 | 13,685 | 10,360 |
| 12 Dec 2025 | ₹5 | ₹5.75 | ₹4.8 | ₹5 | 7,455 | 11,725 |
| 15 Dec 2025 | ₹6 | ₹6.45 | ₹3.5 | ₹5.75 | 26,740 | 11,900 |
| 16 Dec 2025 | ₹5.75 | ₹5.75 | ₹3.9 | ₹3.95 | 11,585 | 12,775 |
| 17 Dec 2025 | ₹3.65 | ₹3.75 | ₹3.45 | ₹3.75 | 5,565 | 12,705 |
| 18 Dec 2025 | ₹3.85 | ₹5.1 | ₹3.55 | ₹3.95 | 15,890 | 14,805 |
| 19 Dec 2025 | ₹3.8 | ₹4.1 | ₹3.25 | ₹4.1 | 5,005 | 14,665 |
| 22 Dec 2025 | ₹3.75 | ₹4.2 | ₹3.25 | ₹4.15 | 6,650 | 15,715 |
| 23 Dec 2025 | ₹4.9 | ₹4.9 | ₹2.65 | ₹3 | 2,170 | 15,435 |
| 24 Dec 2025 | ₹3 | ₹3 | ₹1.4 | ₹1.4 | 4,375 | 15,190 |
| 26 Dec 2025 | ₹2.95 | ₹2.95 | ₹1 | ₹1 | 3,675 | 14,910 |
| 29 Dec 2025 | ₹0.85 | ₹1.65 | ₹0.8 | ₹0.8 | 7,175 | 14,910 |
| 30 Dec 2025 | ₹1.5 | ₹1.5 | ₹0.05 | ₹0.1 | 11,410 | 11,690 |